Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744062000 | 45.61 | -0.94 | -2.02 | 44.3 | 46.6 | 44.29 | 1080885 |
| 1743802800 | 46.55 | -2.12 | -4.36 | 47.75 | 47.83 | 46.26 | 851933 |
| 1743716400 | 48.67 | -1.2 | -2.41 | 48.9 | 49.36 | 48.58 | 337565 |
| 1743630000 | 49.87 | 0.44 | 0.89 | 49.17 | 49.87 | 49.1 | 88501 |
| 1743543600 | 49.43 | -0.08 | -0.16 | 49.31 | 49.52 | 48.93 | 118628 |
| 1743457200 | 49.51 | 0.35 | 0.71 | 48.89 | 49.66 | 48.88 | 148291 |
| 1743198000 | 49.16 | -0.54 | -1.09 | 49.58 | 49.58 | 49.15 | 92928 |
| 1743111600 | 49.7 | -0.14 | -0.28 | 49.73 | 49.85 | 49.63 | 74389 |
| 1743025200 | 49.84 | -0.03 | -0.06 | 49.98 | 50.15 | 49.75 | 107417 |
| 1742938800 | 49.87 | 0.11 | 0.22 | 49.93 | 50.15 | 49.83 | 102394 |
| 1742852400 | 49.76 | 0.49 | 0.99 | 49.51 | 49.87 | 49.5 | 115552 |
| 1742593200 | 49.27 | -0.2 | -0.40 | 49.36 | 49.42 | 49 | 69229 |
| 1742506800 | 49.47 | 0.1 | 0.20 | 49.37 | 49.55 | 49.25 | 86241 |
| 1742420400 | 49.37 | 0.42 | 0.86 | 49 | 49.46 | 49 | 102787 |
| 1742334000 | 48.95 | -0.04 | -0.08 | 49.02 | 49.05 | 48.69 | 75597 |
| 1742247600 | 48.99 | 0.46 | 0.95 | 48.58 | 49 | 48.58 | 121223 |
| 1741988400 | 48.53 | 0.57 | 1.19 | 48.09 | 48.61 | 48 | 106869 |
| 1741902000 | 47.96 | -0.34 | -0.70 | 48.26 | 48.43 | 47.85 | 145651 |
| 1741815600 | 48.3 | 0.3 | 0.62 | 48.14 | 48.49 | 47.98 | 156825 |
| 1741729200 | 48 | -0.52 | -1.07 | 48.41 | 48.48 | 47.87 | 230853 |
| 1741642800 | 48.52 | -0.11 | -0.23 | 48.24 | 48.66 | 48.24 | 144665 |
| 1741387200 | 48.63 | 0.52 | 1.08 | 48.09 | 48.75 | 48.09 | 194355 |
| 1741300800 | 48.11 | -0.44 | -0.91 | 48.27 | 48.45 | 47.95 | 242014 |
| 1741214400 | 48.55 | 0.16 | 0.33 | 48.07 | 48.62 | 48.07 | 195836 |
| 1741128000 | 48.39 | -0.91 | -1.85 | 48.68 | 48.68 | 48.04 | 243156 |
| 1741041600 | 49.3 | -0.7 | -1.40 | 49.87 | 50.01 | 49.02 | 206855 |
| 1740782400 | 50 | 0.6 | 1.21 | 49.37 | 50 | 49.35 | 164273 |
| 1740696000 | 49.4 | -0.19 | -0.38 | 49.71 | 49.75 | 49.4 | 106933 |
| 1740609600 | 49.59 | 0.08 | 0.16 | 49.57 | 49.85 | 49.36 | 98284 |
| 1740523200 | 49.51 | 0.29 | 0.59 | 49.38 | 49.76 | 49.2 | 170011 |
| 1740436800 | 49.22 | -0.12 | -0.24 | 49.42 | 49.48 | 49.22 | 118788 |
| 1740177600 | 49.34 | -0.31 | -0.62 | 49.67 | 49.67 | 49.23 | 113577 |
| 1740091200 | 49.65 | 0 | 0.00 | 49.65 | 49.75 | 49.53 | 143514 |
| 1740004800 | 49.65 | 0.04 | 0.08 | 49.56 | 49.67 | 49.28 | 103024 |
| 1739918400 | 49.61 | 0.23 | 0.47 | 49.41 | 49.74 | 49.23 | 102308 |
| 1739572800 | 49.38 | -0.32 | -0.64 | 49.78 | 49.89 | 49.35 | 130528 |
| 1739486400 | 49.7 | -0.07 | -0.14 | 49.79 | 49.83 | 49.58 | 89323 |
| 1739400000 | 49.77 | -0.22 | -0.44 | 49.78 | 49.88 | 49.6 | 106278 |
| 1739313600 | 49.99 | 0.18 | 0.36 | 49.78 | 50.03 | 49.55 | 127876 |
| 1739227200 | 49.81 | 0.21 | 0.42 | 49.89 | 49.99 | 49.78 | 149347 |
| 1738968000 | 49.6 | -0.07 | -0.14 | 49.73 | 49.73 | 49.39 | 179734 |
| 1738881600 | 49.67 | 0.12 | 0.24 | 49.78 | 49.89 | 49.48 | 108247 |
| 1738795200 | 49.55 | 0.27 | 0.55 | 49.38 | 49.59 | 49.21 | 106866 |
| 1738708800 | 49.28 | -0.14 | -0.28 | 49.44 | 49.75 | 49.27 | 194316 |
| 1738622400 | 49.42 | -0.82 | -1.63 | 48.2 | 49.6 | 48.2 | 396969 |
| 1738363200 | 50.24 | -0.42 | -0.83 | 50.66 | 50.72 | 50.2 | 300707 |
| 1738276800 | 50.66 | 0.33 | 0.66 | 50.6 | 50.81 | 50.47 | 192556 |
| 1738190400 | 50.33 | 0.06 | 0.12 | 50.24 | 50.48 | 50.2 | 95297 |
| 1738104000 | 50.27 | -0.11 | -0.22 | 50.41 | 50.54 | 50.12 | 109464 |
| 1738017600 | 50.38 | -0.03 | -0.06 | 50.24 | 50.42 | 50.18 | 153801 |
| 1737758400 | 50.41 | -0.01 | -0.02 | 50.44 | 50.5 | 50.24 | 181385 |
| 1737672000 | 50.42 | 0.16 | 0.32 | 50.29 | 50.52 | 50.29 | 116313 |
| 1737585600 | 50.26 | -0.25 | -0.49 | 50.6 | 50.6 | 50.26 | 153688 |
| 1737499200 | 50.51 | 0.03 | 0.06 | 50.48 | 50.66 | 50.3 | 167289 |
| 1737412800 | 50.48 | 0.15 | 0.30 | 50.2 | 50.62 | 50.2 | 173999 |
| 1737153600 | 50.33 | 0.51 | 1.02 | 50 | 50.34 | 49.96 | 141177 |
| 1737067200 | 49.82 | 0.1 | 0.20 | 49.79 | 49.85 | 49.6 | 133538 |
| 1736980800 | 49.72 | 0.39 | 0.79 | 49.79 | 49.85 | 49.64 | 95499 |
| 1736894400 | 49.33 | 0.06 | 0.12 | 49.29 | 49.37 | 49.05 | 162402 |
| 1736808000 | 49.27 | -0.39 | -0.79 | 49.48 | 49.66 | 49.27 | 255871 |
| 1736548800 | 49.66 | -0.39 | -0.78 | 50 | 50.02 | 49.44 | 285493 |
| 1736462400 | 50.05 | -0.01 | -0.02 | 50.01 | 50.14 | 49.96 | 77390 |
| 1736376000 | 50.06 | 0.11 | 0.22 | 50 | 50.08 | 49.79 | 213166 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
